KissMeData/006660/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184700	41478230	9120	9120	9120	9120	145
3	20231107	184600	41478230	9120	9120	9120	9120	0
4	20231107	184500	41478230	9120	9120	9120	9120	0
5	20231107	184400	41478230	9120	9120	9120	9120	0
6	20231107	184300	41478230	9120	9120	9120	9120	0
7	20231107	184200	41478230	9120	9120	9120	9120	0
8	20231107	184100	41478230	9120	9120	9120	9120	0
9	20231107	184000	41478230	9120	9120	9120	9120	0
10	20231107	183900	41478230	9120	9120	9120	9120	0
11	20231107	183800	41478230	9120	9120	9120	9120	0
12	20231107	183700	41478230	9120	9120	9120	9120	0
13	20231107	183600	41478230	9120	9120	9120	9120	0
14	20231107	183500	41478230	9120	9120	9120	9120	0
15	20231107	183400	41478230	9120	9120	9120	9120	0
16	20231107	183300	41478230	9120	9120	9120	9120	0
17	20231107	183200	41478230	9120	9120	9120	9120	0
18	20231107	183100	41478230	9120	9120	9120	9120	0
19	20231107	183000	41478230	9120	9120	9120	9120	0
20	20231107	182900	41478230	9120	9120	9120	9120	0
21	20231107	182800	41478230	9120	9120	9120	9120	0
22	20231107	182700	41478230	9120	9120	9120	9120	0
23	20231107	182600	41478230	9120	9120	9120	9120	0
24	20231107	182500	41478230	9120	9120	9120	9120	0
25	20231107	182400	41478230	9120	9120	9120	9120	0
26	20231107	182300	41478230	9120	9120	9120	9120	0
27	20231107	182200	41478230	9120	9120	9120	9120	0
28	20231107	182100	41478230	9120	9120	9120	9120	0
29	20231107	182000	41478230	9120	9120	9120	9120	0
30	20231107	181900	41478230	9120	9120	9120	9120	0
31	20231107	181800	41478230	9120	9120	9120	9120	0
32	20231107	181700	41478230	9120	9120	9120	9120	145
33	20231107	181600	41478230	9120	9120	9120	9120	0
34	20231107	181500	41478230	9120	9120	9120	9120	0
35	20231107	181400	41478230	9120	9120	9120	9120	0
36	20231107	181300	41478230	9120	9120	9120	9120	0
37	20231107	181200	41478230	9120	9120	9120	9120	0
38	20231107	181100	41478230	9120	9120	9120	9120	0
39	20231107	181000	41478230	9120	9120	9120	9120	0
40	20231107	180900	41478230	9120	9120	9120	9120	0
41	20231107	180800	41478230	9120	9120	9120	9120	0
42	20231107	180700	41478230	9120	9120	9120	9120	0
43	20231107	180600	41478230	9120	9120	9120	9120	0
44	20231107	180500	41478230	9120	9120	9120	9120	0
45	20231107	180400	41478230	9120	9120	9120	9120	0
46	20231107	180300	41478230	9120	9120	9120	9120	0
47	20231107	180200	41478230	9120	9120	9120	9120	0
48	20231107	180100	41478230	9120	9120	9120	9120	0
49	20231107	180000	41478230	9120	9120	9120	9120	0
50	20231107	175900	41478230	9120	9120	9120	9120	0
51	20231107	175800	41478230	9120	9120	9120	9120	0
52	20231107	175700	41478230	9120	9120	9120	9120	0
53	20231107	175600	41478230	9120	9120	9120	9120	0
54	20231107	175500	41478230	9120	9120	9120	9120	0
55	20231107	175400	41478230	9120	9120	9120	9120	0
56	20231107	175300	41478230	9120	9120	9120	9120	0
57	20231107	175200	41478230	9120	9120	9120	9120	0
58	20231107	175100	41478230	9120	9120	9120	9120	0
59	20231107	175000	41478230	9120	9120	9120	9120	0
60	20231107	174900	41478230	9120	9120	9120	9120	0
61	20231107	174800	41478230	9120	9120	9120	9120	0
62	20231107	174700	41478230	9120	9120	9120	9120	145
63	20231107	174600	41478230	9120	9120	9120	9120	0
64	20231107	174500	41478230	9120	9120	9120	9120	0
65	20231107	174400	41478230	9120	9120	9120	9120	0
66	20231107	174300	41478230	9120	9120	9120	9120	0
67	20231107	174200	41478230	9120	9120	9120	9120	0
68	20231107	174100	41478230	9120	9120	9120	9120	0
69	20231107	174000	41478230	9120	9120	9120	9120	0
70	20231107	173900	41478230	9120	9120	9120	9120	0
71	20231107	173800	41478230	9120	9120	9120	9120	0
72	20231107	173700	41478230	9120	9120	9120	9120	0
73	20231107	173600	41478230	9120	9120	9120	9120	0
74	20231107	173500	41478230	9120	9120	9120	9120	0
75	20231107	173400	41478230	9120	9120	9120	9120	0
76	20231107	173300	41478230	9120	9120	9120	9120	0
77	20231107	173200	41478230	9120	9120	9120	9120	0
78	20231107	173100	41478230	9120	9120	9120	9120	0
79	20231107	173000	41478230	9120	9120	9120	9120	0
80	20231107	172900	41478230	9120	9120	9120	9120	0
81	20231107	172800	41478230	9120	9120	9120	9120	0
82	20231107	172700	41478230	9120	9120	9120	9120	0
83	20231107	172600	41478230	9120	9120	9120	9120	0
84	20231107	172500	41478230	9120	9120	9120	9120	0
85	20231107	172400	41478230	9120	9120	9120	9120	0
86	20231107	172300	41478230	9120	9120	9120	9120	0
87	20231107	172200	41478230	9120	9120	9120	9120	0
88	20231107	172100	41478230	9120	9120	9120	9120	0
89	20231107	172000	41478230	9120	9120	9120	9120	0
90	20231107	171900	41478230	9120	9120	9120	9120	0
91	20231107	171800	41478230	9120	9120	9120	9120	0
92	20231107	171700	41478230	9120	9120	9120	9120	145
93	20231107	171600	41478230	9120	9120	9120	9120	0
94	20231107	171500	41478230	9120	9120	9120	9120	0
95	20231107	171400	41478230	9120	9120	9120	9120	0
96	20231107	171300	41478230	9120	9120	9120	9120	0
97	20231107	171200	41478230	9120	9120	9120	9120	0
98	20231107	171100	41478230	9120	9120	9120	9120	0
99	20231107	171000	41478230	9120	9120	9120	9120	0
100	20231107	170900	41478230	9120	9120	9120	9120	0
101	20231107	170800	41478230	9120	9120	9120	9120	0
102	20231107	170700	41478230	9120	9120	9120	9120	0
103	20231107	170600	41478230	9120	9120	9120	9120	0
104	20231107	170500	41478230	9120	9120	9120	9120	0
105	20231107	170400	41478230	9120	9120	9120	9120	0
106	20231107	170300	41478230	9120	9120	9120	9120	0
107	20231107	170200	41478230	9120	9120	9120	9120	0
108	20231107	170100	41478230	9120	9120	9120	9120	0
109	20231107	170000	41478230	9120	9120	9120	9120	0
110	20231107	165900	41478230	9120	9120	9120	9120	0
111	20231107	165800	41478230	9120	9120	9120	9120	0
112	20231107	165700	41478230	9120	9120	9120	9120	0
113	20231107	165600	41478230	9120	9120	9120	9120	0
114	20231107	165500	41478230	9120	9120	9120	9120	0
115	20231107	165400	41478230	9120	9120	9120	9120	0
116	20231107	165300	41478230	9120	9120	9120	9120	0
117	20231107	165200	41478230	9120	9120	9120	9120	0
118	20231107	165100	41478230	9120	9120	9120	9120	0
119	20231107	165000	41478230	9120	9120	9120	9120	0
120	20231107	164900	41478230	9120	9120	9120	9120	0
121	20231107	164800	41478230	9120	9120	9120	9120	0
122	20231107	164700	41478230	9120	9120	9120	9120	145
123	20231107	164600	41478230	9120	9120	9120	9120	0
124	20231107	164500	41478230	9120	9120	9120	9120	0
125	20231107	164400	41478230	9120	9120	9120	9120	0
126	20231107	164300	41478230	9120	9120	9120	9120	0
127	20231107	164200	41478230	9120	9120	9120	9120	0
128	20231107	164100	41478230	9120	9120	9120	9120	0
129	20231107	164000	41478230	9120	9120	9120	9120	0
130	20231107	163900	41478230	9120	9120	9120	9120	0
131	20231107	163800	41478230	9120	9120	9120	9120	0
132	20231107	163700	41478230	9120	9120	9120	9120	0
133	20231107	163600	41478230	9120	9120	9120	9120	0
134	20231107	163500	41478230	9120	9120	9120	9120	0
135	20231107	163400	41478230	9120	9120	9120	9120	0
136	20231107	163300	41478230	9120	9120	9120	9120	0
137	20231107	163200	41478230	9120	9120	9120	9120	0
138	20231107	163100	41478230	9120	9120	9120	9120	0
139	20231107	163000	41478230	9120	9120	9120	9120	0
140	20231107	162900	41478230	9120	9120	9120	9120	0
141	20231107	162800	41478230	9120	9120	9120	9120	0
142	20231107	162700	41478230	9120	9120	9120	9120	0
143	20231107	162600	41478230	9120	9120	9120	9120	0
144	20231107	162500	41478230	9120	9120	9120	9120	0
145	20231107	162400	41478230	9120	9120	9120	9120	0
146	20231107	162300	41478230	9120	9120	9120	9120	0
147	20231107	162200	41478230	9120	9120	9120	9120	0
148	20231107	162100	41478230	9120	9120	9120	9120	0
149	20231107	162000	41478230	9120	9120	9120	9120	0
150	20231107	161900	41478230	9120	9120	9120	9120	0
151	20231107	161800	41478230	9120	9120	9120	9120	0
152	20231107	161700	41478230	9120	9120	9120	9120	145
153	20231107	161600	41478230	9120	9120	9120	9120	0
154	20231107	161500	41478230	9120	9120	9120	9120	0
155	20231107	161400	41478230	9120	9120	9120	9120	0
156	20231107	161300	41478230	9120	9120	9120	9120	0
157	20231107	161200	41478230	9120	9120	9120	9120	0
158	20231107	161100	41478230	9120	9120	9120	9120	0
159	20231107	161000	41478230	9120	9120	9120	9120	0
160	20231107	160900	41478230	9120	9120	9120	9120	0
161	20231107	160800	41478230	9120	9120	9120	9120	0
162	20231107	160700	41478230	9120	9120	9120	9120	0
163	20231107	160600	41478230	9120	9120	9120	9120	0
164	20231107	160500	41478230	9120	9120	9120	9120	0
165	20231107	160400	41478230	9120	9120	9120	9120	0
166	20231107	160300	41478230	9120	9120	9120	9120	0
167	20231107	160200	41478230	9120	9120	9120	9120	0
168	20231107	160100	41478230	9120	9120	9120	9120	0
169	20231107	160000	41478230	9120	9120	9120	9120	0
170	20231107	155900	41478230	9120	9120	9120	9120	0
171	20231107	155800	41478230	9120	9120	9120	9120	0
172	20231107	155700	41478230	9120	9120	9120	9120	0
173	20231107	155600	41478230	9120	9120	9120	9120	0
174	20231107	155500	41478230	9120	9120	9120	9120	0
175	20231107	155400	41478230	9120	9120	9120	9120	0
176	20231107	155300	41478230	9120	9120	9120	9120	0
177	20231107	155200	41478230	9120	9120	9120	9120	0
178	20231107	155100	41478230	9120	9120	9120	9120	0
179	20231107	155000	41478230	9120	9120	9120	9120	0
180	20231107	154900	41478230	9120	9120	9120	9120	0
181	20231107	154800	41478230	9120	9120	9120	9120	0
182	20231107	154700	41478230	9120	9120	9120	9120	145
183	20231107	154600	41478230	9120	9120	9120	9120	0
184	20231107	154500	41478230	9120	9120	9120	9120	0
185	20231107	154400	41478230	9120	9120	9120	9120	0
186	20231107	154300	41478230	9120	9120	9120	9120	0
187	20231107	154200	41478230	9120	9120	9120	9120	0
188	20231107	154100	41478230	9120	9120	9120	9120	0
189	20231107	154000	41478230	9120	9120	9120	9120	0
190	20231107	153900	41478230	9120	9120	9120	9120	0
191	20231107	153800	41478230	9120	9120	9120	9120	0
192	20231107	153700	41478230	9120	9120	9120	9120	0
193	20231107	153600	41478230	9120	9120	9120	9120	0
194	20231107	153500	41478230	9120	9120	9120	9120	0
195	20231107	153400	41478230	9120	9120	9120	9120	0
196	20231107	153300	41478230	9120	9120	9120	9120	0
197	20231107	153200	41478230	9120	9120	9120	9120	0
198	20231107	153100	41478230	9120	9120	9120	9120	0
199	20231107	153000	41478230	9120	9120	9120	9120	145
200	20231107	152900	40155830	9120	9120	9120	9120	0
201	20231107	152800	40155830	9120	9120	9120	9120	0
202	20231107	152700	40155830	9120	9120	9120	9120	0
203	20231107	152600	40155830	9120	9120	9120	9120	0
204	20231107	152500	40155830	9120	9120	9120	9120	0
205	20231107	152400	40155830	9120	9120	9120	9120	0
206	20231107	152300	40155830	9120	9120	9120	9120	0
207	20231107	152200	40155830	9120	9120	9120	9120	0
208	20231107	152100	40155830	9120	9120	9120	9120	0
209	20231107	152000	40155830	9120	9120	9120	9120	0
210	20231107	151900	40155830	9120	9120	9120	9120	0
211	20231107	151800	40155830	9120	9070	9120	9060	423
212	20231107	151700	36309200	9070	9070	9070	9060	10
213	20231107	151600	36218550	9070	9120	9120	9070	71
214	20231107	151500	35574330	9120	9120	9120	9120	0
215	20231107	151400	35574330	9120	9120	9120	9120	0
216	20231107	151300	35574330	9120	9120	9120	9120	0
217	20231107	151200	35574330	9120	9120	9120	9120	0
218	20231107	151100	35574330	9120	9120	9120	9120	0
219	20231107	151000	35574330	9120	9120	9120	9120	0
220	20231107	150900	35574330	9120	9120	9120	9120	0
221	20231107	150800	35574330	9120	9120	9120	9120	0
222	20231107	150700	35574330	9120	9120	9120	9120	0
223	20231107	150600	35574330	9120	9120	9120	9120	0
224	20231107	150500	35574330	9120	9120	9120	9120	0
225	20231107	150400	35574330	9120	9120	9120	9120	0
226	20231107	150300	35574330	9120	9120	9120	9120	0
227	20231107	150200	35574330	9120	9120	9120	9120	0
228	20231107	150100	35574330	9120	9100	9120	9100	15
229	20231107	150000	35437730	9100	9120	9120	9100	52
230	20231107	145900	34964490	9120	9120	9120	9120	2
231	20231107	145800	34946250	9120	9120	9120	9120	2
232	20231107	145700	34928010	9120	9120	9120	9120	1
233	20231107	145600	34918890	9120	9120	9120	9120	0
234	20231107	145500	34918890	9120	9120	9120	9120	0
235	20231107	145400	34918890	9120	9120	9120	9120	0
236	20231107	145300	34918890	9120	9120	9120	9120	0
237	20231107	145200	34918890	9120	9120	9120	9120	0
238	20231107	145100	34918890	9120	9120	9120	9120	0
239	20231107	145000	34918890	9120	9120	9120	9120	0
240	20231107	144900	34918890	9120	9120	9120	9120	0
241	20231107	144800	34918890	9120	9120	9120	9120	0
242	20231107	144700	34918890	9120	9120	9120	9120	0
243	20231107	144600	34918890	9120	9120	9120	9120	0
244	20231107	144500	34918890	9120	9120	9120	9120	0
245	20231107	144400	34918890	9120	9120	9120	9120	0
246	20231107	144300	34918890	9120	9120	9120	9120	0
247	20231107	144200	34918890	9120	9120	9120	9120	0
248	20231107	144100	34918890	9120	9120	9120	9120	0
249	20231107	144000	34918890	9120	9120	9120	9120	0
250	20231107	143900	34918890	9120	9120	9120	9120	0
251	20231107	143800	34918890	9120	9120	9120	9120	0
252	20231107	143700	34918890	9120	9120	9120	9120	3
253	20231107	143600	34891530	9120	9120	9120	9120	0
254	20231107	143500	34891530	9120	9120	9120	9120	0
255	20231107	143400	34891530	9120	9120	9120	9120	2
256	20231107	143300	34873290	9120	9120	9120	9120	0
257	20231107	143200	34873290	9120	9120	9120	9120	0
258	20231107	143100	34873290	9120	9120	9120	9120	0
259	20231107	143000	34873290	9120	9120	9120	9120	1
260	20231107	142900	34864170	9120	9120	9120	9120	0
261	20231107	142800	34864170	9120	9120	9120	9120	0
262	20231107	142700	34864170	9120	9120	9120	9120	0
263	20231107	142600	34864170	9120	9120	9120	9120	0
264	20231107	142500	34864170	9120	9120	9120	9120	0
265	20231107	142400	34864170	9120	9120	9120	9120	0
266	20231107	142300	34864170	9120	9120	9120	9120	0
267	20231107	142200	34864170	9120	9110	9120	9110	59
268	20231107	142100	34326420	9120	9120	9120	9120	0
269	20231107	142000	34326420	9120	9120	9120	9120	0
270	20231107	141900	34326420	9120	9120	9120	9120	0
271	20231107	141800	34326420	9120	9120	9120	9120	0
272	20231107	141700	34326420	9120	9120	9120	9120	0
273	20231107	141600	34326420	9120	9120	9120	9120	0
274	20231107	141500	34326420	9120	9120	9120	9120	0
275	20231107	141400	34326420	9120	9110	9120	9110	6
276	20231107	141300	34271750	9120	9120	9120	9120	0
277	20231107	141200	34271750	9120	9120	9120	9120	0
278	20231107	141100	34271750	9120	9120	9120	9120	0
279	20231107	141000	34271750	9120	9120	9120	9120	0
280	20231107	140900	34271750	9120	9120	9120	9120	0
281	20231107	140800	34271750	9120	9120	9120	9120	0
282	20231107	140700	34271750	9120	9120	9120	9120	0
283	20231107	140600	34271750	9120	9120	9120	9120	0
284	20231107	140500	34271750	9120	9120	9120	9120	0
285	20231107	140400	34271750	9120	9120	9120	9120	0
286	20231107	140300	34271750	9120	9120	9120	9120	0
287	20231107	140200	34271750	9120	9120	9120	9120	0
288	20231107	140100	34271750	9120	9120	9120	9120	0
289	20231107	140000	34271750	9120	9120	9120	9120	0
290	20231107	135900	34271750	9120	9120	9120	9120	0
291	20231107	135800	34271750	9120	9120	9120	9120	0
292	20231107	135700	34271750	9120	9120	9120	9120	0
293	20231107	135600	34271750	9120	9120	9120	9120	0
294	20231107	135500	34271750	9120	9120	9120	9120	0
295	20231107	135400	34271750	9120	9120	9120	9120	0
296	20231107	135300	34271750	9120	9120	9120	9120	1
297	20231107	135200	34262630	9040	9040	9040	9040	0
298	20231107	135100	34262630	9040	9040	9040	9040	0
299	20231107	135000	34262630	9040	9040	9040	9040	0
300	20231107	134900	34262630	9040	9040	9040	9040	0
301	20231107	134800	34262630	9040	9040	9040	9040	78
302	20231107	134700	33557510	9130	9130	9130	9130	0
303	20231107	134600	33557510	9130	9130	9130	9130	0
304	20231107	134500	33557510	9130	9130	9130	9130	0
305	20231107	134400	33557510	9130	9130	9130	9130	0
306	20231107	134300	33557510	9130	9130	9130	9130	0
307	20231107	134200	33557510	9130	9130	9130	9130	0
308	20231107	134100	33557510	9130	9130	9130	9130	0
309	20231107	134000	33557510	9130	9130	9130	9130	0
310	20231107	133900	33557510	9130	9040	9130	9040	6
311	20231107	133800	33502820	9130	9130	9130	9130	0
312	20231107	133700	33502820	9130	9130	9130	9130	0
313	20231107	133600	33502820	9130	9100	9130	9100	5
314	20231107	133500	33457290	9100	9090	9100	9090	240
315	20231107	133400	31273450	9100	9100	9100	9100	0
316	20231107	133300	31273450	9100	9100	9100	9100	0
317	20231107	133200	31273450	9100	9100	9100	9100	0
318	20231107	133100	31273450	9100	9100	9100	9100	0
319	20231107	133000	31273450	9100	9100	9100	9100	0
320	20231107	132900	31273450	9100	9100	9100	9100	0
321	20231107	132800	31273450	9100	9100	9100	9100	0
322	20231107	132700	31273450	9100	9040	9100	9040	6
323	20231107	132600	31219150	9100	9100	9100	9100	0
324	20231107	132500	31219150	9100	9100	9100	9100	50
325	20231107	132400	30764150	9100	9100	9100	9100	0
326	20231107	132300	30764150	9100	9100	9100	9100	0
327	20231107	132200	30764150	9100	9100	9100	9100	0
328	20231107	132100	30764150	9100	9100	9100	9100	0
329	20231107	132000	30764150	9100	9100	9100	9100	0
330	20231107	131900	30764150	9100	9100	9100	9100	0
331	20231107	131800	30764150	9100	9100	9100	9100	0
332	20231107	131700	30764150	9100	9100	9100	9100	0
333	20231107	131600	30764150	9100	9100	9100	9100	0
334	20231107	131500	30764150	9100	9100	9100	9100	0
335	20231107	131400	30764150	9100	9100	9100	9100	0
336	20231107	131300	30764150	9100	9100	9100	9100	0
337	20231107	131200	30764150	9100	9100	9100	9100	0
338	20231107	131100	30764150	9100	9060	9100	9060	158
339	20231107	131000	29330510	9060	9060	9060	9060	0
340	20231107	130900	29330510	9060	9060	9060	9060	1
341	20231107	130800	29321450	9040	9040	9040	9040	0
342	20231107	130700	29321450	9040	9030	9040	9030	163
343	20231107	130600	27847960	9040	9040	9040	9040	0
344	20231107	130500	27847960	9040	9040	9040	9040	0
345	20231107	130400	27847960	9040	9040	9040	9040	0
346	20231107	130300	27847960	9040	9040	9040	9040	0
347	20231107	130200	27847960	9040	9040	9040	9040	0
348	20231107	130100	27847960	9040	9040	9040	9040	0
349	20231107	130000	27847960	9040	9040	9040	9040	0
350	20231107	125900	27847960	9040	9040	9040	9040	0
351	20231107	125800	27847960	9040	9040	9040	9040	0
352	20231107	125700	27847960	9040	9040	9040	9040	0
353	20231107	125600	27847960	9040	9040	9040	9040	0
354	20231107	125500	27847960	9040	9040	9040	9040	0
355	20231107	125400	27847960	9040	9040	9040	9040	0
356	20231107	125300	27847960	9040	9040	9040	9040	0
357	20231107	125200	27847960	9040	9040	9040	9040	0
358	20231107	125100	27847960	9040	9040	9040	9040	0
359	20231107	125000	27847960	9040	9040	9040	9040	0
360	20231107	124900	27847960	9040	8980	9040	8980	5
361	20231107	124800	27803000	9040	9040	9040	9040	0
362	20231107	124700	27803000	9040	9040	9040	9040	0
363	20231107	124600	27803000	9040	9040	9040	9040	0
364	20231107	124500	27803000	9040	9040	9040	9040	0
365	20231107	124400	27803000	9040	9040	9040	9040	0
366	20231107	124300	27803000	9040	9040	9040	9040	0
367	20231107	124200	27803000	9040	9040	9040	9040	0
368	20231107	124100	27803000	9040	9040	9040	9040	0
369	20231107	124000	27803000	9040	9040	9040	9040	0
370	20231107	123900	27803000	9040	9040	9040	9040	0
371	20231107	123800	27803000	9040	9040	9040	9040	0
372	20231107	123700	27803000	9040	9040	9040	9040	0
373	20231107	123600	27803000	9040	9040	9040	9040	0
374	20231107	123500	27803000	9040	9040	9040	9040	0
375	20231107	123400	27803000	9040	9040	9040	9040	0
376	20231107	123300	27803000	9040	9040	9040	9040	0
377	20231107	123200	27803000	9040	9040	9040	9040	0
378	20231107	123100	27803000	9040	9040	9040	9040	0
379	20231107	123000	27803000	9040	9040	9040	9040	0
380	20231107	122900	27803000	9040	9040	9040	9040	0
381	20231107	122800	27803000	9040	9040	9040	9040	1
382	20231107	122700	27793960	8980	8980	8980	8980	0
383	20231107	122600	27793960	8980	8980	8980	8980	150
384	20231107	122500	26446960	8990	8990	8990	8990	330
385	20231107	122400	23480260	9000	9000	9000	9000	101
386	20231107	122300	22571260	9050	9050	9050	9050	0
387	20231107	122200	22571260	9050	9050	9050	9050	0
388	20231107	122100	22571260	9050	9050	9050	9050	0
389	20231107	122000	22571260	9050	9050	9050	9050	0
390	20231107	121900	22571260	9050	9050	9050	9050	0
391	20231107	121800	22571260	9050	9050	9050	9050	0
392	20231107	121700	22571260	9050	9050	9050	9050	0
393	20231107	121600	22571260	9050	9050	9050	9050	0
394	20231107	121500	22571260	9050	9050	9050	9050	0
395	20231107	121400	22571260	9050	9050	9050	9050	0
396	20231107	121300	22571260	9050	9050	9050	9050	0
397	20231107	121200	22571260	9050	9050	9050	9050	0
398	20231107	121100	22571260	9050	9050	9050	9050	0
399	20231107	121000	22571260	9050	9050	9050	9050	0
400	20231107	120900	22571260	9050	9050	9050	9050	0
401	20231107	120800	22571260	9050	9050	9050	9050	0
402	20231107	120700	22571260	9050	9050	9050	9050	0
403	20231107	120600	22571260	9050	9050	9050	9050	0
404	20231107	120500	22571260	9050	9050	9050	9050	0
405	20231107	120400	22571260	9050	9050	9050	9050	0
406	20231107	120300	22571260	9050	9050	9050	9050	0
407	20231107	120200	22571260	9050	9050	9050	9050	0
408	20231107	120100	22571260	9050	9050	9050	9050	0
409	20231107	120000	22571260	9050	9050	9050	9050	1
410	20231107	115900	22562210	9060	9060	9060	9060	0
411	20231107	115800	22562210	9060	9060	9060	9060	0
412	20231107	115700	22562210	9060	9060	9060	9060	0
413	20231107	115600	22562210	9060	9060	9060	9060	0
414	20231107	115500	22562210	9060	9060	9060	9060	0
415	20231107	115400	22562210	9060	9060	9060	9060	0
416	20231107	115300	22562210	9060	9060	9060	9060	0
417	20231107	115200	22562210	9060	9060	9060	9060	0
418	20231107	115100	22562210	9060	9060	9060	9060	0
419	20231107	115000	22562210	9060	9060	9060	9060	0
420	20231107	114900	22562210	9060	9060	9060	9060	0
421	20231107	114800	22562210	9060	9060	9060	9060	0
422	20231107	114700	22562210	9060	9060	9060	9060	0
423	20231107	114600	22562210	9060	9060	9060	9060	0
424	20231107	114500	22562210	9060	9060	9060	9060	0
425	20231107	114400	22562210	9060	9060	9060	9060	0
426	20231107	114300	22562210	9060	9060	9060	9060	0
427	20231107	114200	22562210	9060	9060	9060	9060	0
428	20231107	114100	22562210	9060	9060	9060	9060	0
429	20231107	114000	22562210	9060	9060	9060	9060	0
430	20231107	113900	22562210	9060	9060	9060	9060	0
431	20231107	113800	22562210	9060	9060	9060	9060	0
432	20231107	113700	22562210	9060	9060	9060	9060	0
433	20231107	113600	22562210	9060	9060	9060	9060	0
434	20231107	113500	22562210	9060	9060	9060	9060	0
435	20231107	113400	22562210	9060	9060	9060	9060	0
436	20231107	113300	22562210	9060	9000	9060	9000	51
437	20231107	113200	22103150	9000	9020	9020	9000	200
438	20231107	113100	20302080	9110	9110	9110	9110	0
439	20231107	113000	20302080	9110	9110	9110	9110	0
440	20231107	112900	20302080	9110	9110	9110	9110	0
441	20231107	112800	20302080	9110	9110	9110	9110	0
442	20231107	112700	20302080	9110	9110	9110	9110	0
443	20231107	112600	20302080	9110	9110	9110	9110	0
444	20231107	112500	20302080	9110	9110	9110	9110	0
445	20231107	112400	20302080	9110	9110	9110	9110	0
446	20231107	112300	20302080	9110	9110	9110	9110	0
447	20231107	112200	20302080	9110	9110	9110	9110	0
448	20231107	112100	20302080	9110	9110	9110	9110	0
449	20231107	112000	20302080	9110	9110	9110	9110	0
450	20231107	111900	20302080	9110	9100	9110	9100	9
451	20231107	111800	20220160	9120	9100	9120	9100	40
452	20231107	111700	19856120	9020	9030	9030	9020	18
453	20231107	111600	19693680	9120	9110	9120	9110	41
454	20231107	111500	19320160	9110	9110	9110	9110	0
455	20231107	111400	19320160	9110	9110	9110	9110	0
456	20231107	111300	19320160	9110	9110	9110	9110	0
457	20231107	111200	19320160	9110	9110	9120	9030	29
458	20231107	111100	19056590	9030	9030	9110	9030	32
459	20231107	111000	18767550	9110	9090	9110	9090	3
460	20231107	110900	18740240	9090	9110	9110	9040	8
461	20231107	110800	18667710	9050	9120	9120	9050	121
462	20231107	110700	17572590	9120	9120	9120	9120	0
463	20231107	110600	17572590	9120	9120	9120	9120	0
464	20231107	110500	17572590	9120	9120	9120	9120	1
465	20231107	110400	17563470	9060	9060	9060	9060	1
466	20231107	110300	17554410	9060	9060	9060	9060	0
467	20231107	110200	17554410	9060	9060	9060	9060	9
468	20231107	110100	17472870	9130	9130	9130	9130	0
469	20231107	110000	17472870	9130	9130	9130	9130	0
470	20231107	105900	17472870	9130	9130	9130	9130	0
471	20231107	105800	17472870	9130	9130	9130	9130	0
472	20231107	105700	17472870	9130	9130	9130	9130	0
473	20231107	105600	17472870	9130	9130	9130	9130	0
474	20231107	105500	17472870	9130	9130	9130	9130	0
475	20231107	105400	17472870	9130	9130	9130	9130	0
476	20231107	105300	17472870	9130	9130	9130	9130	0
477	20231107	105200	17472870	9130	9130	9130	9130	0
478	20231107	105100	17472870	9130	9130	9130	9130	0
479	20231107	105000	17472870	9130	9130	9130	9130	0
480	20231107	104900	17472870	9130	9130	9130	9130	0
481	20231107	104800	17472870	9130	9130	9130	9130	0
482	20231107	104700	17472870	9130	9130	9130	9130	0
483	20231107	104600	17472870	9130	9130	9130	9130	0
484	20231107	104500	17472870	9130	9130	9130	9130	0
485	20231107	104400	17472870	9130	9130	9130	9130	0
486	20231107	104300	17472870	9130	9130	9130	9130	0
487	20231107	104200	17472870	9130	9130	9130	9130	0
488	20231107	104100	17472870	9130	9130	9130	9130	0
489	20231107	104000	17472870	9130	9130	9130	9130	0
490	20231107	103900	17472870	9130	9130	9130	9130	0
491	20231107	103800	17472870	9130	9130	9130	9130	0
492	20231107	103700	17472870	9130	9130	9130	9130	0
493	20231107	103600	17472870	9130	9130	9130	9130	0
494	20231107	103500	17472870	9130	9130	9130	9130	9
495	20231107	103400	17390700	9130	9130	9130	9130	0
496	20231107	103300	17390700	9130	9130	9130	9130	0
497	20231107	103200	17390700	9130	9130	9130	9130	0
498	20231107	103100	17390700	9130	9130	9130	9130	0
499	20231107	103000	17390700	9130	9130	9130	9130	0
500	20231107	102900	17390700	9130	9130	9130	9130	0
501	20231107	102800	17390700	9130	9130	9130	9130	1
502	20231107	102700	17381570	9140	9140	9140	9140	0
503	20231107	102600	17381570	9140	9140	9140	9140	0
504	20231107	102500	17381570	9140	9140	9140	9140	0
505	20231107	102400	17381570	9140	9140	9140	9140	0
506	20231107	102300	17381570	9140	9140	9140	9140	0
507	20231107	102200	17381570	9140	9140	9140	9140	0
508	20231107	102100	17381570	9140	9130	9140	9130	5
509	20231107	102000	17335910	9130	9130	9130	9130	1
510	20231107	101900	17326780	9120	9120	9120	9120	0
511	20231107	101800	17326780	9120	9120	9120	9120	0
512	20231107	101700	17326780	9120	9110	9120	9110	60
513	20231107	101600	16780080	9120	9120	9120	9120	0
514	20231107	101500	16780080	9120	9120	9120	9120	0
515	20231107	101400	16780080	9120	9120	9120	9120	0
516	20231107	101300	16780080	9120	9100	9120	9100	100
517	20231107	101200	15869260	9030	9030	9030	9030	0
518	20231107	101100	15869260	9030	9030	9030	9030	35
519	20231107	101000	15553210	9100	9100	9100	9100	0
520	20231107	100900	15553210	9100	9100	9100	9100	0
521	20231107	100800	15553210	9100	9100	9100	9100	0
522	20231107	100700	15553210	9100	9040	9100	9040	69
523	20231107	100600	14928910	9110	9110	9110	9110	0
524	20231107	100500	14928910	9110	9110	9110	9110	0
525	20231107	100400	14928910	9110	9110	9110	9110	0
526	20231107	100300	14928910	9110	9110	9110	9110	0
527	20231107	100200	14928910	9110	9110	9110	9110	0
528	20231107	100100	14928910	9110	9110	9110	9110	0
529	20231107	100000	14928910	9110	9110	9110	9110	1
530	20231107	095900	14919800	9110	9110	9110	9110	0
531	20231107	095800	14919800	9110	9110	9110	9110	0
532	20231107	095700	14919800	9110	9110	9110	9110	0
533	20231107	095600	14919800	9110	9050	9110	9050	9
534	20231107	095500	14838290	9130	9130	9130	9130	0
535	20231107	095400	14838290	9130	9130	9130	9130	0
536	20231107	095300	14838290	9130	9130	9130	9130	0
537	20231107	095200	14838290	9130	9130	9130	9130	0
538	20231107	095100	14838290	9130	9130	9130	9130	0
539	20231107	095000	14838290	9130	9130	9130	9130	1
540	20231107	094900	14829160	9130	9130	9130	9130	0
541	20231107	094800	14829160	9130	9130	9130	9130	0
542	20231107	094700	14829160	9130	9130	9130	9130	0
543	20231107	094600	14829160	9130	9130	9130	9130	0
544	20231107	094500	14829160	9130	9130	9130	9130	0
545	20231107	094400	14829160	9130	9130	9130	9130	0
546	20231107	094300	14829160	9130	9130	9130	9130	1
547	20231107	094200	14820030	9050	9070	9070	9050	4
548	20231107	094100	14783800	9140	9140	9140	9140	0
549	20231107	094000	14783800	9140	9140	9140	9140	1
550	20231107	093900	14774660	9140	9140	9140	9140	0
551	20231107	093800	14774660	9140	9140	9140	9140	0
552	20231107	093700	14774660	9140	9140	9140	9140	0
553	20231107	093600	14774660	9140	9140	9140	9140	0
554	20231107	093500	14774660	9140	9140	9140	9140	0
555	20231107	093400	14774660	9140	9140	9140	9140	0
556	20231107	093300	14774660	9140	9140	9140	9140	0
557	20231107	093200	14774660	9140	9140	9140	9140	0
558	20231107	093100	14774660	9140	9140	9140	9140	0
559	20231107	093000	14774660	9140	9140	9140	9140	2
560	20231107	092900	14756380	9150	9150	9150	9150	0
561	20231107	092800	14756380	9150	9150	9150	9150	0
562	20231107	092700	14756380	9150	9130	9150	9130	17
563	20231107	092600	14601090	9120	9110	9120	9110	20
564	20231107	092500	14418790	9120	9120	9120	9120	0
565	20231107	092400	14418790	9120	9120	9120	9120	0
566	20231107	092300	14418790	9120	9120	9120	9120	0
567	20231107	092200	14418790	9120	9120	9140	9120	40
568	20231107	092100	14053970	9120	9120	9120	9120	0
569	20231107	092000	14053970	9120	9120	9120	9120	1
570	20231107	091900	14044850	9140	9140	9140	9140	0
571	20231107	091800	14044850	9140	9140	9140	9140	0
572	20231107	091700	14044850	9140	9140	9140	9140	0
573	20231107	091600	14044850	9140	9140	9140	9140	1
574	20231107	091500	14035710	9080	9080	9080	9080	1
575	20231107	091400	14026630	9040	9040	9040	9040	0
576	20231107	091300	14026630	9040	9060	9060	9040	50
577	20231107	091200	13574120	9050	9050	9050	9050	0
578	20231107	091100	13574120	9050	9050	9050	9050	25
579	20231107	091000	13347870	9050	9050	9050	9050	151
580	20231107	090900	11981320	9040	9040	9040	9040	58
581	20231107	090800	11457000	9040	9040	9040	9040	0
582	20231107	090700	11457000	9040	9040	9040	9040	0
583	20231107	090600	11457000	9040	9040	9040	9040	1
584	20231107	090500	11447960	8990	8990	8990	8990	0
585	20231107	090400	11447960	8990	9000	9000	8990	189
586	20231107	090300	9747850	9000	9000	9000	9000	21
587	20231107	090200	9558850	9000	9000	9000	9000	33
588	20231107	090100	9261850	8980	9010	9010	8980	4
589	20231107	090000	9225850	9000	9120	9120	8990	1015